Lịch sử giá ACNON

Apertura, máximo, mínimo, cierre y volumen diarios (UTC), del exchange con más volumen de ACNON. Se muestran los últimos 365 días.

Rentabilidad mensual ACNON

Año	Ene	feb	mar	Abr	may	jun	jul	Ago	sep	oct	nov	Dic	Año completo
2026	-1,4%	-21%	-4,2%	-9,8%	+5,3%	-34%	+35%	+14%	-2,8%	+41%	+8,4%	—	+7%
2025	—	—	—	—	—	—	—	—	—	+2,2%	-0,7%	+8,5%	+10%

Cambio desde la apertura del primer día hasta el cierre del último día de cada mes (UTC); el mes en curso es hasta la fecha (contorno discontinuo). “Año completo” compone los meses con datos. El rendimiento pasado no garantiza resultados futuros.

Descargar historial completo (CSV, se abre en Excel)

Fecha	Abrir	Máximo	Mínimo	Cerrar	Volumen	Cambio
09/11/2026	$273,94	$275,85	$269,57	$269,57	$90,08K	-1.60%
08/11/2026	$271,89	$274,08	$270,87	$273,94	$154,66K	+0.75%
07/11/2026	$271,26	$274,25	$270,72	$271,89	$154,55K	+0.23%
06/11/2026	$273,18	$275,32	$266,83	$271,26	$147,82K	-0.70%
05/11/2026	$276,20	$283,31	$272,91	$273,18	$147,64K	-1.09%
04/11/2026	$265,11	$277,51	$262,13	$276,20	$142,72K	+4.18%
03/11/2026	$270,87	$272,64	$258,46	$265,11	$152,12K	-2.13%
02/11/2026	$269,97	$274,29	$264,13	$270,87	$150,38K	+0.33%
01/11/2026	$248,64	$262,44	$248,12	$256,03	$6,37K	+2.97%
31/10/2026	$267,26	$270,29	$267,01	$267,98	$149,44K	+0.27%
30/10/2026	$262,89	$270,70	$258,35	$267,26	$148,36K	+1.66%
29/10/2026	$245,84	$263,12	$242,74	$262,89	$150,52K	+6.94%
28/10/2026	$247,91	$256,11	$239,87	$245,84	$148,46K	-0.83%
27/10/2026	$255,00	$258,73	$244,34	$247,91	$146,25K	-2.78%
26/10/2026	$249,65	$254,76	$241,59	$244,54	$145,73K	-2.05%
25/10/2026	$248,61	$253,30	$247,60	$248,78	$4,89K	+0.07%
24/10/2026	$248,85	$256,22	$243,71	$250,85	$12,20K	+0.80%
23/10/2026	$267,81	$269,43	$252,20	$258,82	$146,58K	-3.36%
22/10/2026	$245,60	$272,46	$245,46	$267,81	$159,43K	+9.04%
21/10/2026	$247,48	$260,38	$241,31	$245,60	$150,71K	-0.76%
20/10/2026	$248,26	$252,50	$246,74	$247,48	$153,41K	-0.31%
19/10/2026	$236,16	$248,37	$236,13	$248,26	$148,00K	+5.12%
18/10/2026	$238,09	$238,88	$235,96	$236,16	$152,65K	-0.81%
17/10/2026	$237,74	$238,88	$236,00	$238,09	$148,48K	+0.15%
16/10/2026	$233,25	$240,75	$232,45	$237,74	$152,76K	+1.92%
15/10/2026	$223,79	$236,94	$220,92	$233,25	$158,15K	+4.23%
14/10/2026	$222,21	$234,55	$219,30	$223,79	$144,90K	+0.71%
13/10/2026	$222,11	$226,82	$212,18	$222,21	$165,10K	+0.05%
12/10/2026	$216,04	$222,66	$215,34	$222,11	$149,07K	+2.81%
11/10/2026	$215,17	$217,30	$214,66	$216,04	$151,04K	+0.40%
10/10/2026	$215,85	$217,31	$214,63	$215,17	$152,05K	-0.32%
09/10/2026	$213,83	$218,96	$212,46	$215,85	$152,60K	+0.94%
08/10/2026	$202,43	$215,53	$198,81	$213,83	$153,79K	+5.63%
07/10/2026	$199,13	$206,07	$198,87	$202,43	$149,66K	+1.66%
06/10/2026	$202,40	$203,70	$199,13	$199,13	$157,98K	-1.62%
05/10/2026	$205,80	$206,67	$199,79	$202,40	$153,01K	-1.65%
04/10/2026	$205,37	$206,33	$205,15	$205,80	$150,97K	+0.21%
03/10/2026	$206,07	$206,33	$205,15	$205,37	$151,81K	-0.34%
02/10/2026	$219,64	$220,51	$204,58	$206,07	$157,94K	-6.18%
01/10/2026	$190,44	$234,88	$186,59	$219,64	$163,65K	+15.33%
30/09/2026	$183,18	$191,58	$181,57	$190,44	$162,12K	+3.96%
29/09/2026	$179,97	$183,58	$178,79	$183,18	$146,11K	+1.78%
28/09/2026	$182,34	$184,05	$177,82	$179,97	$147,47K	-1.30%
27/09/2026	$181,77	$182,70	$181,64	$182,34	$145,80K	+0.31%
26/09/2026	$181,82	$182,70	$181,64	$181,77	$144,34K	-0.03%
25/09/2026	$183,24	$185,62	$181,21	$181,82	$149,55K	-0.77%
24/09/2026	$188,95	$191,24	$182,64	$183,24	$153,11K	-3.02%
23/09/2026	$189,78	$207,02	$188,33	$188,95	$146,51K	-0.44%
22/09/2026	$191,48	$195,61	$187,96	$189,78	$157,87K	-0.89%
21/09/2026	$201,69	$201,96	$190,80	$191,48	$148,37K	-5.06%
20/09/2026	$201,55	$201,93	$200,96	$201,69	$140,21K	+0.07%
19/09/2026	$202,25	$202,43	$200,95	$201,55	$148,61K	-0.35%
18/09/2026	$197,18	$203,58	$186,27	$202,25	$145,61K	+2.57%
17/09/2026	$196,91	$199,87	$194,81	$197,18	$148,80K	+0.14%
16/09/2026	$199,56	$201,21	$195,28	$196,91	$145,29K	-1.33%
15/09/2026	$199,04	$204,26	$196,56	$199,56	$151,56K	+0.26%
14/09/2026	$189,47	$201,47	$188,84	$199,04	$151,14K	+5.05%
13/09/2026	$189,63	$189,91	$188,86	$189,47	$155,30K	-0.08%
12/09/2026	$189,48	$189,92	$188,85	$189,63	$142,24K	+0.08%
11/09/2026	$183,28	$189,97	$182,49	$189,48	$149,52K	+3.38%
10/09/2026	$181,33	$184,89	$180,07	$183,28	$157,27K	+1.08%
09/09/2026	$183,86	$186,53	$181,15	$181,33	$154,47K	-1.38%
08/09/2026	$193,03	$193,13	$182,89	$183,86	$152,81K	-4.75%
07/09/2026	$192,36	$193,14	$192,14	$193,03	$152,72K	+0.35%
06/09/2026	$192,75	$193,13	$192,15	$192,36	$149,85K	-0.20%
05/09/2026	$192,68	$195,82	$191,75	$192,75	$152,34K	+0.04%
04/09/2026	$198,15	$200,28	$191,77	$192,68	$150,39K	-2.76%
03/09/2026	$195,15	$201,32	$192,07	$198,15	$151,14K	+1.54%
02/09/2026	$194,13	$195,86	$191,62	$195,15	$139,01K	+0.53%
01/09/2026	$195,89	$198,10	$192,88	$194,13	$100,58K	-0.90%
31/08/2026	$194,62	$197,47	$192,46	$195,89	$116,09K	+0.65%
30/08/2026	$194,65	$195,92	$194,58	$194,62	$100,64K	-0.02%
29/08/2026	$195,27	$195,87	$194,57	$194,65	$102,15K	-0.32%
28/08/2026	$192,56	$198,99	$191,33	$195,27	$103,54K	+1.41%
27/08/2026	$188,75	$195,71	$186,87	$192,56	$105,01K	+2.02%
26/08/2026	$192,15	$192,97	$186,48	$188,75	$102,54K	-1.77%
25/08/2026	$192,09	$193,77	$189,29	$192,15	$98,60K	+0.03%
24/08/2026	$190,32	$193,81	$186,55	$192,09	$84,65K	+0.93%
23/08/2026	$192,01	$192,54	$189,92	$190,32	$55,75K	-0.88%
22/08/2026	$191,21	$192,54	$189,90	$192,01	$57,53K	+0.42%
21/08/2026	$186,99	$194,14	$186,21	$191,21	$54,97K	+2.26%
20/08/2026	$188,81	$192,92	$186,38	$186,99	$58,13K	-0.96%
19/08/2026	$178,49	$191,50	$176,40	$188,81	$54,94K	+5.78%
18/08/2026	$176,03	$182,24	$175,03	$178,49	$57,95K	+1.40%
17/08/2026	$180,86	$182,52	$175,08	$176,03	$55,07K	-2.67%
16/08/2026	$180,64	$182,85	$180,17	$180,86	$55,37K	+0.12%
15/08/2026	$181,95	$182,84	$180,41	$180,64	$53,57K	-0.72%
14/08/2026	$183,95	$186,61	$180,23	$181,95	$55,45K	-1.09%
13/08/2026	$184,91	$189,99	$183,55	$183,95	$59,41K	-0.52%
12/08/2026	$183,66	$185,19	$180,23	$184,91	$77,97K	+0.68%
11/08/2026	$183,49	$184,46	$182,42	$183,66	$52,98K	+0.09%
10/08/2026	$178,97	$184,90	$177,40	$183,49	$52,62K	+2.53%
09/08/2026	$180,37	$181,03	$177,70	$178,97	$53,60K	-0.78%
08/08/2026	$180,46	$181,04	$178,02	$180,37	$57,58K	-0.05%
07/08/2026	$177,29	$181,03	$175,13	$180,46	$57,97K	+1.79%
06/08/2026	$175,82	$177,32	$166,71	$177,29	$59,58K	+0.84%
05/08/2026	$176,56	$179,12	$171,81	$175,82	$57,51K	-0.42%
04/08/2026	$172,45	$176,70	$167,98	$176,56	$58,31K	+2.38%
03/08/2026	$170,36	$174,93	$169,72	$172,45	$54,40K	+1.23%
02/08/2026	$170,00	$171,77	$169,57	$170,36	$56,17K	+0.21%
01/08/2026	$171,99	$172,15	$169,45	$170,00	$56,87K	-1.16%
31/07/2026	$169,75	$172,15	$166,30	$171,99	$54,53K	+1.32%
30/07/2026	$179,73	$179,73	$165,93	$169,75	$58,41K	-5.55%
29/07/2026	$168,18	$180,84	$166,89	$179,73	$58,02K	+6.87%
28/07/2026	$159,35	$172,13	$154,80	$168,18	$57,68K	+5.54%
27/07/2026	$150,34	$162,42	$150,01	$159,35	$61,77K	+5.99%
26/07/2026	$150,13	$150,73	$149,81	$150,34	$55,45K	+0.14%
25/07/2026	$148,84	$150,72	$148,16	$150,13	$55,41K	+0.87%
24/07/2026	$142,80	$151,43	$141,09	$148,84	$56,05K	+4.23%
23/07/2026	$144,91	$145,58	$140,19	$142,80	$56,12K	-1.46%
22/07/2026	$145,61	$146,88	$143,27	$144,91	$55,38K	-0.48%
21/07/2026	$147,47	$147,90	$144,61	$145,61	$57,69K	-1.26%
20/07/2026	$146,03	$150,10	$145,34	$147,47	$56,79K	+0.99%
19/07/2026	$147,13	$147,48	$145,86	$146,03	$56,02K	-0.75%
18/07/2026	$147,05	$147,55	$145,86	$147,13	$55,02K	+0.05%
17/07/2026	$148,37	$150,89	$144,64	$147,05	$60,80K	-0.89%
16/07/2026	$140,78	$149,54	$136,61	$148,37	$66,44K	+5.39%
15/07/2026	$139,89	$143,33	$134,75	$140,78	$68,42K	+0.64%
14/07/2026	$142,58	$142,93	$130,03	$139,89	$71,47K	-1.89%
13/07/2026	$140,21	$144,31	$139,76	$142,58	$60,95K	+1.69%
12/07/2026	$141,11	$141,41	$139,76	$140,21	$56,20K	-0.64%
11/07/2026	$140,17	$141,41	$139,29	$141,11	$53,47K	+0.67%
10/07/2026	$142,82	$145,93	$139,29	$140,17	$61,74K	-1.86%
09/07/2026	$140,10	$143,01	$135,40	$142,82	$67,15K	+1.94%
08/07/2026	$145,28	$146,17	$139,90	$140,10	$61,73K	-3.57%
07/07/2026	$139,63	$146,26	$136,40	$145,28	$59,44K	+4.05%
06/07/2026	$141,39	$141,41	$137,38	$139,63	$58,69K	-1.24%
05/07/2026	$141,13	$141,60	$141,00	$141,39	$53,46K	+0.18%
04/07/2026	$141,02	$141,59	$141,00	$141,13	$55,90K	+0.08%
03/07/2026	$140,86	$141,59	$140,33	$141,02	$57,32K	+0.11%
02/07/2026	$133,80	$141,59	$133,66	$140,86	$58,87K	+5.28%
01/07/2026	$126,97	$135,88	$126,53	$133,80	$61,74K	+5.38%
30/06/2026	$127,52	$127,64	$124,89	$126,97	$61,50K	-0.43%
29/06/2026	$130,88	$133,10	$126,95	$127,52	$59,68K	-2.57%
28/06/2026	$131,11	$131,16	$130,30	$130,88	$55,36K	-0.18%
27/06/2026	$130,65	$131,16	$130,30	$131,11	$54,47K	+0.35%
26/06/2026	$129,35	$132,15	$128,48	$130,65	$63,25K	+1.01%
25/06/2026	$131,89	$132,94	$128,55	$129,35	$64,14K	-1.93%
24/06/2026	$129,34	$133,86	$128,03	$131,89	$61,08K	+1.97%
23/06/2026	$126,75	$130,51	$125,93	$129,34	$62,19K	+2.04%
22/06/2026	$128,76	$133,05	$120,84	$126,75	$77,81K	-1.56%
21/06/2026	$129,23	$129,26	$128,39	$128,76	$57,72K	-0.36%
20/06/2026	$129,24	$129,26	$128,39	$129,23	$54,03K	-0.01%
19/06/2026	$131,19	$131,25	$128,58	$129,24	$55,41K	-1.49%
18/06/2026	$161,78	$161,79	$128,58	$131,19	$95,08K	-18.91%
17/06/2026	$170,16	$170,21	$159,23	$161,78	$63,58K	-4.92%
16/06/2026	$169,70	$172,17	$167,86	$170,16	$60,49K	+0.27%
15/06/2026	$173,24	$176,79	$168,70	$169,70	$63,21K	-2.04%
14/06/2026	$173,07	$174,29	$173,04	$173,24	$53,78K	+0.10%
13/06/2026	$173,18	$174,41	$173,04	$173,07	$54,68K	-0.06%
12/06/2026	$172,15	$177,36	$169,50	$173,18	$68,20K	+0.60%
11/06/2026	$173,61	$175,02	$167,77	$172,15	$69,24K	-0.84%
10/06/2026	$176,34	$179,59	$172,07	$173,61	$65,54K	-1.55%
09/06/2026	$179,24	$181,43	$174,28	$176,34	$63,83K	-1.62%
08/06/2026	$181,91	$183,54	$178,00	$179,24	$100,12K	-1.47%
07/06/2026	$181,60	$182,82	$181,30	$181,91	$55,01K	+0.17%
06/06/2026	$181,47	$182,82	$181,30	$181,60	$55,21K	+0.07%
05/06/2026	$181,75	$185,52	$180,63	$181,47	$61,02K	-0.15%
04/06/2026	$181,38	$187,24	$180,14	$181,75	$68,58K	+0.20%
03/06/2026	$189,39	$190,11	$179,94	$181,38	$60,03K	-4.23%
02/06/2026	$200,20	$202,02	$187,92	$189,39	$66,74K	-5.40%
01/06/2026	$191,20	$201,34	$191,01	$200,20	$69,89K	+4.71%
31/05/2026	$190,45	$191,45	$190,10	$191,20	$53,77K	+0.39%
30/05/2026	$191,16	$191,45	$190,10	$190,45	$56,88K	-0.37%
29/05/2026	$181,06	$191,45	$180,01	$191,16	$61,13K	+5.58%
28/05/2026	$181,21	$182,33	$180,10	$181,06	$57,52K	-0.08%
27/05/2026	$180,51	$182,33	$179,35	$181,21	$55,98K	+0.39%
26/05/2026	$182,32	$184,85	$178,23	$180,51	$61,19K	-0.99%
25/05/2026	$182,44	$182,86	$181,86	$182,32	$53,64K	-0.07%
24/05/2026	$182,44	$182,86	$181,86	$182,44	$55,86K	+0.00%
23/05/2026	$182,20	$182,86	$181,86	$182,44	$55,47K	+0.13%
22/05/2026	$183,38	$185,87	$181,11	$182,20	$65,33K	-0.64%
21/05/2026	$180,68	$184,77	$177,40	$183,38	$64,27K	+1.49%
20/05/2026	$180,96	$183,47	$175,28	$180,68	$68,69K	-0.15%
19/05/2026	$178,24	$187,87	$178,18	$180,96	$68,29K	+1.53%
18/05/2026	$170,64	$179,72	$170,16	$178,24	$61,53K	+4.45%
17/05/2026	$170,78	$171,74	$170,60	$170,64	$54,67K	-0.08%
16/05/2026	$170,62	$171,74	$169,33	$170,78	$57,78K	+0.09%
15/05/2026	$167,87	$171,74	$164,46	$170,62	$67,20K	+1.64%
14/05/2026	$162,59	$168,60	$162,05	$167,87	$66,34K	+3.25%
13/05/2026	$173,92	$175,16	$159,72	$162,59	$68,29K	-6.51%
12/05/2026	$176,18	$179,49	$173,32	$173,92	$58,96K	-1.28%
11/05/2026	$182,82	$183,71	$175,50	$176,18	$59,96K	-3.63%
10/05/2026	$182,26	$183,08	$182,23	$182,82	$57,78K	+0.31%
09/05/2026	$182,46	$183,08	$182,23	$182,26	$57,09K	-0.11%
08/05/2026	$182,48	$185,95	$176,83	$182,46	$64,86K	-0.01%
07/05/2026	$178,56	$183,48	$176,94	$182,48	$63,23K	+2.20%
06/05/2026	$182,51	$182,84	$177,32	$178,56	$62,26K	-2.16%
05/05/2026	$183,06	$184,03	$177,56	$182,51	$65,07K	-0.30%
04/05/2026	$182,54	$185,92	$181,84	$183,06	$60,08K	+0.28%
03/05/2026	$182,60	$184,03	$182,51	$182,54	$55,20K	-0.03%
02/05/2026	$184,02	$184,38	$182,51	$182,60	$55,44K	-0.77%
01/05/2026	$181,57	$185,54	$180,90	$184,02	$60,19K	+1.35%
30/04/2026	$183,76	$183,84	$177,78	$181,57	$62,07K	-1.19%
29/04/2026	$181,81	$185,28	$178,04	$183,76	$61,65K	+1.07%
28/04/2026	$180,95	$183,20	$180,87	$181,81	$55,77K	+0.48%
27/04/2026	$181,66	$183,82	$180,70	$180,95	$56,15K	-0.39%
26/04/2026	$181,93	$182,03	$180,63	$181,66	$52,79K	-0.15%
25/04/2026	$181,91	$182,03	$180,63	$181,93	$57,83K	+0.01%
24/04/2026	$182,17	$183,80	$177,79	$181,91	$59,42K	-0.14%
23/04/2026	$190,41	$193,28	$178,90	$182,17	$61,04K	-4.33%
22/04/2026	$198,57	$200,33	$187,23	$190,41	$64,69K	-4.11%
21/04/2026	$198,74	$202,59	$197,97	$198,57	$59,69K	-0.09%
20/04/2026	$200,91	$202,36	$198,66	$198,74	$56,67K	-1.08%
19/04/2026	$200,92	$200,99	$199,68	$200,91	$55,76K	-0.00%
18/04/2026	$199,87	$200,99	$199,68	$200,92	$55,28K	+0.53%
17/04/2026	$196,92	$202,35	$196,63	$199,87	$60,77K	+1.50%
16/04/2026	$198,23	$199,86	$195,85	$196,92	$54,15K	-0.66%
15/04/2026	$191,94	$199,03	$191,35	$198,23	$63,34K	+3.28%
14/04/2026	$194,55	$196,87	$191,83	$191,94	$57,93K	-1.34%
13/04/2026	$183,21	$194,84	$182,51	$194,55	$61,20K	+6.19%
12/04/2026	$183,04	$183,67	$182,70	$183,21	$54,90K	+0.09%
11/04/2026	$183,16	$183,67	$182,52	$183,04	$52,98K	-0.07%
10/04/2026	$188,40	$193,97	$181,42	$183,16	$64,39K	-2.78%
09/04/2026	$197,47	$198,20	$186,94	$188,40	$61,49K	-4.59%
08/04/2026	$200,31	$204,43	$196,71	$197,47	$59,71K	-1.42%
07/04/2026	$201,61	$202,04	$199,83	$200,31	$55,42K	-0.64%
06/04/2026	$203,03	$204,20	$198,97	$201,61	$59,41K	-0.70%
05/04/2026	$203,09	$203,23	$202,18	$203,03	$53,43K	-0.03%
04/04/2026	$202,69	$203,22	$202,18	$203,09	$54,16K	+0.20%
03/04/2026	$202,78	$203,22	$202,18	$202,69	$57,01K	-0.04%
02/04/2026	$200,05	$203,47	$196,12	$202,78	$60,57K	+1.36%
01/04/2026	$201,21	$203,47	$195,53	$200,05	$57,98K	-0.58%
31/03/2026	$197,78	$202,52	$195,39	$201,21	$68,35K	+1.73%
30/03/2026	$195,94	$201,37	$195,39	$197,78	$57,95K	+0.94%
29/03/2026	$195,75	$196,23	$195,39	$195,94	$54,53K	+0.10%
28/03/2026	$195,53	$196,80	$195,39	$195,75	$54,57K	+0.11%
27/03/2026	$198,08	$201,24	$193,63	$195,53	$62,81K	-1.29%
26/03/2026	$195,43	$199,35	$194,56	$198,08	$63,24K	+1.36%
25/03/2026	$196,80	$201,59	$192,08	$195,43	$63,32K	-0.70%
24/03/2026	$202,47	$203,96	$193,87	$196,80	$58,02K	-2.80%
23/03/2026	$207,24	$207,24	$199,63	$202,47	$65,18K	-2.30%
22/03/2026	$207,20	$207,25	$206,56	$207,24	$55,08K	+0.02%
21/03/2026	$206,05	$207,25	$206,05	$207,20	$54,03K	+0.56%
20/03/2026	$205,41	$209,33	$201,06	$206,05	$57,51K	+0.31%
19/03/2026	$198,94	$209,89	$186,73	$205,41	$58,21K	+3.25%
18/03/2026	$202,33	$204,26	$195,47	$198,94	$55,13K	-1.68%
17/03/2026	$199,16	$208,32	$199,16	$202,33	$56,77K	+1.59%
16/03/2026	$199,05	$204,42	$198,95	$199,16	$54,10K	+0.06%
15/03/2026	$199,29	$199,49	$198,95	$199,05	$54,22K	-0.12%
14/03/2026	$199,07	$199,49	$198,95	$199,29	$58,10K	+0.11%
13/03/2026	$198,40	$203,59	$198,37	$199,07	$83,38K	+0.34%
12/03/2026	$202,87	$206,89	$197,91	$198,40	$108,61K	-2.20%
11/03/2026	$203,58	$208,92	$201,01	$202,87	$97,25K	-0.35%
10/03/2026	$209,32	$213,64	$203,10	$203,58	$95,24K	-2.74%
09/03/2026	$217,18	$217,25	$209,27	$209,32	$112,58K	-3.62%
08/03/2026	$216,53	$217,26	$216,39	$217,18	$52,44K	+0.30%
07/03/2026	$216,43	$217,25	$216,39	$216,53	$55,92K	+0.05%
06/03/2026	$217,98	$220,60	$215,07	$216,43	$102,80K	-0.71%
05/03/2026	$213,08	$218,18	$212,12	$217,98	$69,99K	+2.30%
04/03/2026	$212,88	$216,50	$212,10	$213,08	$84,76K	+0.09%
03/03/2026	$209,75	$214,61	$204,61	$212,88	$87,10K	+1.49%
02/03/2026	$210,12	$211,38	$203,19	$209,75	$119,45K	-0.18%
01/03/2026	$210,14	$211,39	$210,04	$210,12	$53,92K	-0.01%
28/02/2026	$209,37	$211,39	$208,59	$210,14	$58,06K	+0.37%
27/02/2026	$206,44	$211,40	$201,99	$209,37	$265,25K	+1.42%
26/02/2026	$194,96	$210,18	$193,92	$206,44	$205,23K	+5.89%
25/02/2026	$199,04	$207,40	$191,49	$194,96	$212,54K	-2.05%
24/02/2026	$203,83	$206,56	$198,83	$199,04	$175,41K	-2.35%
23/02/2026	$217,97	$220,83	$202,10	$203,83	$165,79K	-6.49%
22/02/2026	$217,20	$218,16	$216,99	$217,97	$54,37K	+0.35%
21/02/2026	$217,96	$218,16	$216,99	$217,20	$55,16K	-0.35%
20/02/2026	$217,05	$222,44	$214,95	$217,96	$141,26K	+0.42%
19/02/2026	$225,11	$227,95	$214,44	$217,05	$262,02K	-3.58%
18/02/2026	$223,15	$226,78	$220,89	$225,11	$198,03K	+0.88%
17/02/2026	$230,03	$234,82	$220,79	$223,15	$997,73K	-2.99%
16/02/2026	$230,35	$230,43	$229,90	$230,03	$55,94K	-0.14%
15/02/2026	$230,76	$230,78	$229,90	$230,35	$58,24K	-0.18%
14/02/2026	$226,41	$230,84	$226,41	$230,76	$136,80K	+1.92%
13/02/2026	$222,65	$233,96	$219,73	$226,41	$1,37M	+1.69%
12/02/2026	$234,61	$234,82	$218,15	$222,65	$438,93K	-5.10%
11/02/2026	$240,83	$241,97	$234,28	$234,61	$106,46K	-2.58%
10/02/2026	$239,09	$241,97	$238,26	$240,83	$123,30K	+0.73%
09/02/2026	$240,14	$244,07	$238,32	$239,09	$165,37K	-0.44%
08/02/2026	$241,23	$241,24	$239,94	$240,14	$60,39K	-0.45%
07/02/2026	$240,98	$241,24	$240,64	$241,23	$58,82K	+0.10%
06/02/2026	$238,28	$241,24	$238,05	$240,98	$89,69K	+1.13%
05/02/2026	$244,41	$251,78	$238,12	$238,28	$492,12K	-2.51%
04/02/2026	$246,07	$246,43	$242,55	$244,41	$174,69K	-0.67%
03/02/2026	$264,67	$266,27	$245,93	$246,07	$345,43K	-7.03%
02/02/2026	$267,85	$267,95	$263,64	$264,67	$147,99K	-1.19%
01/02/2026	$267,37	$267,95	$267,14	$267,85	$60,48K	+0.18%
31/01/2026	$267,23	$267,95	$267,14	$267,37	$58,30K	+0.05%
30/01/2026	$263,17	$273,52	$262,12	$267,23	$3,67M	+1.54%
29/01/2026	$274,98	$277,06	$261,34	$263,17	$3,63M	-4.29%
28/01/2026	$280,36	$281,70	$272,85	$274,98	$1,50M	-1.92%
27/01/2026	$284,64	$291,32	$276,78	$280,36	$6,35M	-1.50%
26/01/2026	$284,23	$290,65	$279,73	$284,64	$3,88M	+0.14%
25/01/2026	$284,06	$284,30	$283,96	$284,23	$56,37K	+0.06%
24/01/2026	$284,09	$284,30	$283,96	$284,06	$55,41K	-0.01%
23/01/2026	$287,52	$291,78	$282,72	$284,09	$1,99M	-1.19%
22/01/2026	$285,15	$292,81	$283,16	$287,52	$3,85M	+0.83%
21/01/2026	$275,17	$289,09	$273,00	$285,15	$2,32M	+3.63%
20/01/2026	$291,87	$292,10	$274,61	$275,17	$1,51M	-5.72%
19/01/2026	$292,03	$292,10	$291,86	$291,87	$86,13K	-0.05%
18/01/2026	$292,08	$292,10	$291,86	$292,03	$55,81K	-0.02%
17/01/2026	$291,67	$292,10	$291,56	$292,08	$63,27K	+0.14%
16/01/2026	$290,51	$293,11	$284,80	$291,67	$1,63M	+0.40%
15/01/2026	$291,18	$293,86	$287,61	$290,51	$1,30M	-0.23%
14/01/2026	$279,89	$294,50	$277,15	$291,18	$1,67M	+4.03%
13/01/2026	$282,51	$284,72	$276,91	$279,89	$1,25M	-0.93%
12/01/2026	$283,29	$285,10	$278,37	$282,51	$770,17K	-0.28%
11/01/2026	$283,20	$283,44	$283,11	$283,29	$54,26K	+0.03%
10/01/2026	$283,19	$283,31	$283,11	$283,20	$54,86K	+0.00%
09/01/2026	$284,37	$286,01	$279,06	$283,19	$1,52M	-0.41%
08/01/2026	$273,17	$288,51	$269,16	$284,37	$1,75M	+4.10%
07/01/2026	$277,35	$283,11	$269,45	$273,17	$2,10M	-1.51%
06/01/2026	$265,68	$277,74	$264,04	$277,35	$1,85M	+4.39%
05/01/2026	$262,88	$268,12	$260,81	$265,68	$1,50M	+1.07%
04/01/2026	$263,04	$263,15	$262,76	$262,88	$54,59K	-0.06%
03/01/2026	$262,81	$263,15	$262,76	$263,04	$55,96K	+0.09%
02/01/2026	$271,38	$273,32	$259,95	$262,81	$1,51M	-3.16%
01/01/2026	$271,10	$272,11	$270,34	$271,38	$54,25K	+0.10%
31/12/2025	$271,83	$272,78	$269,33	$271,10	$82,80K	-0.27%
30/12/2025	$273,90	$276,00	$271,49	$271,83	$136,98K	-0.76%
29/12/2025	$272,31	$275,49	$263,13	$273,90	$191,33K	+0.58%
28/12/2025	$272,72	$274,55	$272,22	$272,31	$56,49K	-0.15%
27/12/2025	$273,14	$274,56	$272,23	$272,72	$56,15K	-0.15%
26/12/2025	$271,53	$274,56	$269,19	$273,14	$132,11K	+0.59%
25/12/2025	$270,81	$271,77	$270,53	$271,53	$57,82K	+0.27%
24/12/2025	$272,32	$276,20	$270,53	$270,81	$116,21K	-0.55%
23/12/2025	$272,64	$275,14	$266,77	$272,32	$165,94K	-0.12%
22/12/2025	$274,36	$275,37	$267,56	$272,64	$148,04K	-0.63%
21/12/2025	$274,31	$275,81	$273,86	$274,36	$56,74K	+0.02%
20/12/2025	$275,41	$275,70	$273,28	$274,31	$80,80K	-0.40%
19/12/2025	$272,42	$278,39	$268,06	$275,41	$176,11K	+1.10%
18/12/2025	$276,77	$287,39	$264,00	$272,42	$452,81K	-1.57%
17/12/2025	$275,12	$280,79	$273,23	$276,77	$96,84K	+0.60%
16/12/2025	$276,60	$286,50	$272,97	$275,12	$161,94K	-0.54%
15/12/2025	$273,20	$277,79	$272,11	$276,60	$121,09K	+1.24%
14/12/2025	$273,42	$274,37	$272,80	$273,20	$53,17K	-0.08%
13/12/2025	$273,00	$274,37	$272,80	$273,42	$54,83K	+0.15%
12/12/2025	$272,87	$274,79	$270,37	$273,00	$71,45K	+0.05%
11/12/2025	$273,05	$278,92	$267,59	$272,87	$108,08K	-0.07%
10/12/2025	$272,49	$274,65	$269,93	$273,05	$90,86K	+0.21%
09/12/2025	$267,64	$274,14	$267,53	$272,49	$97,24K	+1.81%
08/12/2025	$268,67	$272,49	$263,90	$267,64	$103,47K	-0.38%
07/12/2025	$267,89	$268,75	$267,77	$268,67	$55,69K	+0.29%
06/12/2025	$268,39	$269,47	$267,77	$267,89	$57,99K	-0.19%
05/12/2025	$270,87	$272,49	$267,40	$268,39	$129,81K	-0.92%
04/12/2025	$274,09	$281,08	$267,95	$270,87	$126,38K	-1.17%
03/12/2025	$263,24	$276,27	$261,87	$274,09	$129,19K	+4.12%
02/12/2025	$259,33	$264,56	$258,14	$263,24	$94,14K	+1.51%
01/12/2025	$249,83	$263,86	$248,79	$259,33	$132,84K	+3.80%
30/11/2025	$250,12	$250,26	$248,78	$249,83	$56,06K	-0.12%
29/11/2025	$249,05	$250,26	$248,78	$250,12	$56,54K	+0.43%
28/11/2025	$249,87	$250,26	$248,79	$249,05	$60,52K	-0.33%
27/11/2025	$250,87	$251,42	$248,59	$249,87	$56,99K	-0.40%
26/11/2025	$250,92	$254,40	$248,61	$250,87	$67,13K	-0.02%
25/11/2025	$245,91	$253,22	$244,30	$250,92	$66,78K	+2.04%
24/11/2025	$255,23	$255,56	$244,89	$245,91	$76,65K	-3.65%
23/11/2025	$253,96	$255,58	$253,14	$255,23	$54,72K	+0.50%
22/11/2025	$253,38	$255,58	$253,14	$253,96	$55,57K	+0.23%
21/11/2025	$241,20	$255,51	$240,97	$253,38	$70,25K	+5.05%
20/11/2025	$243,90	$246,50	$240,94	$241,20	$66,84K	-1.11%
19/11/2025	$242,17	$245,90	$240,07	$243,90	$66,79K	+0.71%
18/11/2025	$242,96	$244,93	$239,13	$242,17	$69,23K	-0.33%
17/11/2025	$247,99	$250,61	$242,56	$242,96	$78,18K	-2.03%
16/11/2025	$247,85	$248,12	$245,71	$247,99	$57,02K	+0.06%
15/11/2025	$246,33	$248,13	$245,71	$247,85	$60,74K	+0.62%
14/11/2025	$249,73	$250,63	$245,32	$246,33	$67,72K	-1.36%
13/11/2025	$246,52	$250,94	$243,32	$249,73	$79,54K	+1.30%
12/11/2025	$242,38	$248,58	$242,02	$246,52	$77,85K	+1.71%
11/11/2025	$245,47	$247,18	$241,81	$242,38	$57,16K	-1.26%

Lịch sử giá ACNON

Rentabilidad mensual ACNON

Ajustes

Coin

Mercado

Derivados

DeFi y DEX

Exchanges

Herramientas

Noticias